| 股票名称 | 代码 601162 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 天风证券 | 2025-11-17 一 | 5.06 | 5.07 | 5.08 | 5.08 | 5.04 | 0.20% | 1.49% | 1277450 | 64599万 | 436.78 | 511.76 | 77.56 | | 2 | 天风证券 | 2025-11-18 二 | 5.06 | 5.08 | 5.05 | 5.08 | 5.04 | -0.59% | 1.25% | 1076746 | 54455万 | 434.2 | 508.74 | 77.1 | | 3 | 天风证券 | 2025-11-19 三 | 5.04 | 5.05 | 4.99 | 5.07 | 4.98 | -1.19% | 1.43% | 1232270 | 61798万 | 429.04 | 502.69 | 76.19 | | 4 | 天风证券 | 2025-11-20 四 | 5.11 | 4.99 | 5.00 | 5.13 | 5.00 | 0.20% | 1.73% | 1491405 | 75447万 | 429.9 | 503.7 | 76.34 | | 5 | 天风证券 | 2025-11-21 五 | 4.96 | 5.00 | 4.80 | 4.99 | 4.80 | -4.00% | 2.29% | 1971932 | 96260万 | 412.7 | 483.55 | 73.28 | | 6 | 天风证券 | 2025-11-24 一 | 4.82 | 4.80 | 4.83 | 4.85 | 4.76 | 0.63% | 1.33% | 1141512 | 54913万 | 415.28 | 486.57 | 73.74 | | 7 | 天风证券 | 2025-11-25 二 | 4.83 | 4.83 | 4.83 | 4.87 | 4.82 | 0.00% | 1.30% | 1119036 | 54185万 | 415.28 | 486.57 | 73.74 | | 8 | 天风证券 | 2025-11-26 三 | 4.83 | 4.83 | 4.81 | 4.85 | 4.81 | -0.41% | 0.96% | 822130 | 39701万 | 413.56 | 484.56 | 73.44 | | 9 | 天风证券 | 2025-11-27 四 | 4.81 | 4.81 | 4.81 | 4.85 | 4.80 | 0.00% | 0.98% | 843179 | 40684万 | 413.56 | 484.56 | 73.44 | | 10 | 天风证券 | 2025-11-28 五 | 4.81 | 4.81 | 4.83 | 4.84 | 4.78 | 0.42% | 1.14% | 984344 | 47406万 | 415.28 | 486.57 | 73.74 | | 11 | 天风证券 | 2025-12-01 一 | 4.40 | 4.83 | 4.46 | 4.56 | 4.40 | -7.66% | 7.64% | 6572333 | 293467万 | 383.47 | 449.3 | 68.09 | | 12 | 天风证券 | 2025-12-02 二 | 4.40 | 4.46 | 4.38 | 4.44 | 4.36 | -1.79% | 3.28% | 2818528 | 123949万 | 376.59 | 441.24 | 66.87 | | 13 | 天风证券 | 2025-12-03 三 | 4.40 | 4.38 | 4.24 | 4.41 | 4.23 | -3.20% | 3.73% | 3211137 | 137607万 | 364.55 | 427.14 | 64.73 | | 14 | 天风证券 | 2025-12-04 四 | 4.23 | 4.24 | 4.25 | 4.30 | 4.16 | 0.24% | 2.91% | 2505155 | 106092万 | 365.41 | 428.14 | 64.89 | | 15 | 天风证券 | 2025-12-05 五 | 4.23 | 4.25 | 4.32 | 4.38 | 4.21 | 1.65% | 3.47% | 2986763 | 128336万 | 371.43 | 435.2 | 65.96 | | 16 | 天风证券 | 2025-12-08 一 | 4.38 | 4.32 | 4.38 | 4.45 | 4.35 | 1.39% | 3.98% | 3423519 | 150973万 | 376.59 | 441.24 | 66.87 | | 17 | 天风证券 | 2025-12-09 二 | 4.35 | 4.38 | 4.29 | 4.36 | 4.29 | -2.05% | 1.91% | 1643533 | 70955万 | 368.85 | 432.17 | 65.5 | | 18 | 天风证券 | 2025-12-10 三 | 4.28 | 4.29 | 4.31 | 4.33 | 4.25 | 0.47% | 1.82% | 1563945 | 67057万 | 370.57 | 434.19 | 65.8 | | 19 | 天风证券 | 2025-12-11 四 | 4.32 | 4.31 | 4.22 | 4.33 | 4.22 | -2.09% | 1.50% | 1286147 | 54777万 | 362.83 | 425.12 | 64.43 | | 20 | 天风证券 | 2025-12-12 五 | 4.22 | 4.22 | 4.23 | 4.25 | 4.21 | 0.24% | 1.41% | 1212330 | 51298万 | 363.69 | 426.13 | 64.58 | | 21 | 天风证券 | 2025-12-15 一 | 4.20 | 4.23 | 4.17 | 4.24 | 4.15 | -1.42% | 1.58% | 1361806 | 57077万 | 358.54 | 420.09 | 63.67 | | 22 | 天风证券 | 2025-12-16 二 | 4.16 | 4.17 | 4.12 | 4.18 | 4.09 | -1.20% | 1.74% | 1495044 | 61640万 | 354.24 | 415.05 | 62.9 | | 23 | 天风证券 | 2025-12-17 三 | 4.11 | 4.12 | 4.15 | 4.19 | 4.05 | 0.73% | 2.15% | 1848692 | 76121万 | 356.82 | 418.07 | 63.36 | | 24 | 天风证券 | 2025-12-18 四 | 4.15 | 4.15 | 4.11 | 4.18 | 4.11 | -0.96% | 1.50% | 1289080 | 53407万 | 353.38 | 414.04 | 62.75 | | 25 | 天风证券 | 2025-12-19 五 | 4.12 | 4.11 | 4.21 | 4.29 | 4.11 | 2.43% | 3.01% | 2586981 | 108907万 | 361.97 | 424.11 | 64.28 | | 26 | 天风证券 | 2025-12-22 一 | 4.18 | 4.21 | 4.21 | 4.24 | 4.18 | 0.00% | 1.62% | 1389102 | 58499万 | 361.97 | 424.11 | 64.28 | | 27 | 天风证券 | 2025-12-23 二 | 4.20 | 4.21 | 4.17 | 4.21 | 4.16 | -0.95% | 1.34% | 1150133 | 48098万 | 358.54 | 420.09 | 63.67 | | 28 | 天风证券 | 2025-12-24 三 | 4.17 | 4.17 | 4.23 | 4.24 | 4.15 | 1.44% | 1.68% | 1446423 | 60907万 | 363.69 | 426.13 | 64.58 | | 29 | 天风证券 | 2025-12-25 四 | 4.23 | 4.23 | 4.24 | 4.25 | 4.21 | 0.24% | 1.40% | 1207456 | 51144万 | 364.55 | 427.14 | 64.73 | | 30 | 天风证券 | 2025-12-26 五 | 4.23 | 4.24 | 4.25 | 4.31 | 4.22 | 0.24% | 2.14% | 1838856 | 78570万 | 365.41 | 428.14 | 64.89 | | 31 | 天风证券 | 2025-12-29 一 | 4.23 | 4.25 | 4.23 | 4.26 | 4.21 | -0.47% | 1.28% | 1099108 | 46532万 | 363.69 | 426.13 | 64.58 | | 32 | 天风证券 | 2025-12-30 二 | 4.22 | 4.23 | 4.21 | 4.25 | 4.19 | -0.47% | 1.38% | 1189408 | 50134万 | 361.97 | 424.11 | 64.28 | | 33 | 天风证券 | 2025-12-31 三 | 4.21 | 4.21 | 4.16 | 4.22 | 4.16 | -1.19% | 1.45% | 1249182 | 52273万 | 357.68 | 419.08 | 63.51 | | 34 | 天风证券 | 2026-01-05 一 | 4.16 | 4.16 | 4.21 | 4.21 | 4.15 | 1.20% | 1.86% | 1596863 | 66868万 | 361.97 | 424.11 | 64.28 | | 35 | 天风证券 | 2026-01-06 二 | 4.20 | 4.21 | 4.39 | 4.43 | 4.19 | 4.28% | 5.64% | 4845641 | 210637万 | 377.45 | 442.25 | 67.02 | | 36 | 天风证券 | 2026-01-07 三 | 4.40 | 4.39 | 4.32 | 4.42 | 4.31 | -1.59% | 3.20% | 2748307 | 119827万 | 371.43 | 435.2 | 65.96 | | 37 | 天风证券 | 2026-01-08 四 | 4.30 | 4.32 | 4.26 | 4.31 | 4.25 | -1.39% | 2.31% | 1983580 | 84769万 | 366.27 | 429.15 | 65.04 | | 38 | 天风证券 | 2026-01-09 五 | 4.26 | 4.26 | 4.29 | 4.32 | 4.25 | 0.70% | 2.36% | 2029587 | 86983万 | 368.85 | 432.17 | 65.5 | | 39 | 天风证券 | 2026-01-12 一 | 4.27 | 4.29 | 4.46 | 4.52 | 4.27 | 3.96% | 5.80% | 4987102 | 220028万 | 383.47 | 449.3 | 68.09 | | 40 | 天风证券 | 2026-01-13 二 | 4.47 | 4.46 | 4.38 | 4.51 | 4.36 | -1.79% | 3.69% | 3169435 | 140373万 | 376.59 | 441.24 | 66.87 | | 41 | 天风证券 | 2026-01-14 三 | 4.36 | 4.38 | 4.40 | 4.52 | 4.35 | 0.46% | 4.89% | 4202132 | 186707万 | 378.31 | 443.26 | 67.18 | | 42 | 天风证券 | 2026-01-15 四 | 4.37 | 4.40 | 4.28 | 4.38 | 4.27 | -2.73% | 3.39% | 2910997 | 125440万 | 367.99 | 431.17 | 65.35 | | 43 | 天风证券 | 2026-01-16 五 | 4.32 | 4.28 | 4.23 | 4.33 | 4.22 | -1.17% | 2.42% | 2084462 | 88656万 | 363.69 | 426.13 | 64.58 | | 44 | 天风证券 | 2026-01-19 一 | 4.21 | 4.23 | 4.23 | 4.24 | 4.19 | 0.00% | 1.52% | 1306771 | 55159万 | 363.69 | 426.13 | 64.58 | | 45 | 天风证券 | 2026-01-20 二 | 4.22 | 4.23 | 4.21 | 4.25 | 4.19 | -0.47% | 1.73% | 1486018 | 62587万 | 361.97 | 424.11 | 64.28 | | 46 | 天风证券 | 2026-01-21 三 | 4.20 | 4.21 | 4.21 | 4.23 | 4.19 | 0.00% | 1.31% | 1129473 | 47559万 | 361.97 | 424.11 | 64.28 | | 47 | 天风证券 | 2026-01-22 四 | 4.21 | 4.21 | 4.22 | 4.24 | 4.20 | 0.24% | 1.40% | 1200144 | 50656万 | 362.83 | 425.12 | 64.43 | | 48 | 天风证券 | 2026-01-23 五 | 4.22 | 4.22 | 4.26 | 4.27 | 4.21 | 0.95% | 1.99% | 1710888 | 72678万 | 366.27 | 429.15 | 65.04 | | 49 | 天风证券 | 2026-01-26 一 | 4.26 | 4.26 | 4.25 | 4.32 | 4.24 | -0.23% | 3.13% | 2695241 | 115081万 | 365.41 | 428.14 | 64.89 | | 50 | 天风证券 | 2026-01-27 二 | 4.24 | 4.25 | 4.20 | 4.24 | 4.15 | -1.18% | 2.44% | 2097742 | 87697万 | 361.11 | 423.11 | 64.12 | | 51 | 天风证券 | 2026-01-28 三 | 4.19 | 4.20 | 4.19 | 4.24 | 4.18 | -0.24% | 1.81% | 1552284 | 65299万 | 360.25 | 422.1 | 63.97 | | 52 | 天风证券 | 2026-01-29 四 | 4.18 | 4.19 | 4.22 | 4.24 | 4.15 | 0.72% | 2.36% | 2032891 | 85266万 | 362.83 | 425.12 | 64.43 | | 53 | 天风证券 | 2026-01-30 五 | 4.21 | 4.22 | 4.13 | 4.21 | 4.11 | -2.13% | 2.57% | 2211241 | 91647万 | 355.1 | 416.06 | 63.06 | | 54 | 天风证券 | 2026-02-02 一 | 4.15 | 4.13 | 4.09 | 4.18 | 4.09 | -0.97% | 1.69% | 1456918 | 60290万 | 351.66 | 412.03 | 62.44 | | 55 | 天风证券 | 2026-02-03 二 | 4.10 | 4.09 | 4.12 | 4.13 | 4.07 | 0.73% | 1.27% | 1095003 | 44936万 | 354.24 | 415.05 | 62.9 | | 56 | 天风证券 | 2026-02-04 三 | 4.11 | 4.12 | 4.16 | 4.17 | 4.09 | 0.97% | 1.75% | 1504797 | 62167万 | 357.68 | 419.08 | 63.51 | | 57 | 天风证券 | 2026-02-05 四 | 4.15 | 4.16 | 4.16 | 4.19 | 4.13 | 0.00% | 1.68% | 1445527 | 60109万 | 357.68 | 419.08 | 63.51 | | 58 | 天风证券 | 2026-02-06 五 | 4.14 | 4.16 | 4.14 | 4.17 | 4.12 | -0.48% | 1.18% | 1014890 | 42069万 | 355.96 | 417.06 | 63.21 | | 59 | 天风证券 | 2026-02-09 一 | 4.17 | 4.14 | 4.18 | 4.19 | 4.16 | 0.97% | 1.28% | 1098936 | 45866万 | 359.4 | 421.09 | 63.82 | | 60 | 天风证券 | 2026-02-10 二 | 4.17 | 4.18 | 4.16 | 4.18 | 4.16 | -0.48% | 0.85% | 727255 | 30309万 | 357.68 | 419.08 | 63.51 | | 61 | 天风证券 | 2026-02-11 三 | 4.17 | 4.16 | 4.15 | 4.18 | 4.15 | -0.24% | 0.99% | 847082 | 35264万 | 356.82 | 418.07 | 63.36 | | 62 | 天风证券 | 2026-02-12 四 | 4.15 | 4.15 | 4.12 | 4.16 | 4.12 | -0.72% | 0.96% | 824085 | 34042万 | 354.24 | 415.05 | 62.9 | | 63 | 天风证券 | 2026-02-13 五 | 4.14 | 4.12 | 4.08 | 4.15 | 4.08 | -0.97% | 1.34% | 1148438 | 47253万 | 350.8 | 411.02 | 62.29 | | 64 | 天风证券 | 2026-02-24 二 | 4.00 | 4.08 | 4.00 | 4.04 | 3.91 | -1.96% | 2.39% | 2058699 | 81950万 | 343.92 | 402.96 | 61.07 | | 65 | 天风证券 | 2026-02-25 三 | 3.99 | 4.00 | 4.11 | 4.19 | 3.98 | 2.75% | 2.37% | 2033459 | 83656万 | 353.38 | 414.04 | 62.75 | | 66 | 天风证券 | 2026-02-26 四 | 4.11 | 4.11 | 4.07 | 4.11 | 4.05 | -0.97% | 1.28% | 1102392 | 44828万 | 349.94 | 410.01 | 62.14 | | 67 | 天风证券 | 2026-02-27 五 | 4.05 | 4.07 | 4.10 | 4.11 | 4.05 | 0.74% | 1.24% | 1067600 | 43584万 | 352.52 | 413.03 | 62.6 | | 68 | 天风证券 | 2026-03-02 一 | 4.06 | 4.10 | 4.04 | 4.08 | 4.01 | -1.46% | 1.55% | 1332018 | 53869万 | 347.36 | 406.99 | 61.68 | | 69 | 天风证券 | 2026-03-03 二 | 4.04 | 4.04 | 3.97 | 4.07 | 3.96 | -1.73% | 1.99% | 1708231 | 68524万 | 341.34 | 399.94 | 60.61 | | 70 | 天风证券 | 2026-03-04 三 | 3.93 | 3.97 | 3.93 | 3.98 | 3.92 | -1.01% | 1.21% | 1038373 | 40985万 | 337.9 | 395.91 | 60 | | 71 | 天风证券 | 2026-03-05 四 | 3.96 | 3.93 | 3.94 | 3.98 | 3.93 | 0.25% | 1.03% | 885431 | 35010万 | 338.76 | 396.92 | 60.15 | | 72 | 天风证券 | 2026-03-06 五 | 3.93 | 3.94 | 3.99 | 4.02 | 3.92 | 1.27% | 1.36% | 1171890 | 46639万 | 343.06 | 401.95 | 60.92 | | 73 | 天风证券 | 2026-03-09 一 | 3.95 | 3.99 | 3.96 | 3.97 | 3.92 | -0.75% | 1.14% | 977544 | 38560万 | 340.48 | 398.93 | 60.46 | | 74 | 天风证券 | 2026-03-10 二 | 3.97 | 3.96 | 3.99 | 4.00 | 3.96 | 0.76% | 0.95% | 815090 | 32453万 | 343.06 | 401.95 | 60.92 | | 75 | 天风证券 | 2026-03-11 三 | 3.99 | 3.99 | 3.99 | 4.01 | 3.97 | 0.00% | 1.06% | 908931 | 36278万 | 343.06 | 401.95 | 60.92 | | 76 | 天风证券 | 2026-03-12 四 | 3.98 | 3.99 | 4.01 | 4.04 | 3.98 | 0.50% | 1.38% | 1184262 | 47558万 | 344.78 | 403.97 | 61.22 | | 77 | 天风证券 | 2026-03-13 五 | 4.01 | 4.01 | 3.96 | 4.02 | 3.95 | -1.25% | 1.24% | 1068449 | 42541万 | 340.48 | 398.93 | 60.46 | | 78 | 天风证券 | 2026-03-16 一 | 3.95 | 3.96 | 3.97 | 3.99 | 3.94 | 0.25% | 0.92% | 790097 | 31316万 | 341.34 | 399.94 | 60.61 | | 79 | 天风证券 | 2026-03-17 二 | 3.98 | 3.97 | 4.00 | 4.06 | 3.97 | 0.76% | 2.11% | 1815930 | 73166万 | 343.92 | 402.96 | 61.07 | | 80 | 天风证券 | 2026-03-18 三 | 4.00 | 4.00 | 3.97 | 4.01 | 3.95 | -0.75% | 1.24% | 1065411 | 42276万 | 341.34 | 399.94 | 60.61 | | 81 | 天风证券 | 2026-03-19 四 | 3.96 | 3.97 | 3.94 | 3.99 | 3.93 | -0.76% | 1.23% | 1058922 | 41832万 | 338.76 | 396.92 | 60.15 | | 82 | 天风证券 | 2026-03-20 五 | 3.94 | 3.94 | 3.88 | 3.96 | 3.88 | -1.52% | 1.26% | 1083382 | 42455万 | 333.6 | 390.87 | 59.24 | | 83 | 天风证券 | 2026-03-23 一 | 3.82 | 3.88 | 3.70 | 3.83 | 3.67 | -4.64% | 1.79% | 1536918 | 57782万 | 318.12 | 372.74 | 56.49 | | 84 | 天风证券 | 2026-03-24 二 | 3.76 | 3.70 | 3.76 | 3.77 | 3.69 | 1.62% | 1.20% | 1034466 | 38659万 | 323.28 | 378.78 | 57.41 | | 85 | 天风证券 | 2026-03-25 三 | 3.75 | 3.76 | 3.81 | 3.84 | 3.74 | 1.33% | 1.35% | 1164183 | 44173万 | 327.58 | 383.82 | 58.17 | | 86 | 天风证券 | 2026-03-26 四 | 3.80 | 3.81 | 3.71 | 3.81 | 3.70 | -2.62% | 1.10% | 943550 | 35335万 | 318.98 | 373.74 | 56.64 | | 87 | 天风证券 | 2026-03-27 五 | 3.69 | 3.71 | 3.74 | 3.76 | 3.67 | 0.81% | 0.88% | 757794 | 28245万 | 321.56 | 376.77 | 57.1 |
|
行情刷新 | 流通股东
 |
